Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 135.74 | 135.99 | 133.26 | 133.75 | 159,568 | -1.99(-1.47%) |
Oct 08, 2024 | 136.32 | 137.06 | 135.51 | 135.74 | 90,946 | -0.79(-0.58%) |
Oct 07, 2024 | 138.73 | 138.73 | 135.15 | 136.53 | 138,812 | -2.70(-1.94%) |
Oct 04, 2024 | 139.11 | 139.91 | 138.23 | 139.23 | 106,293 | +1.42(+1.03%) |
Oct 03, 2024 | 139.79 | 140.32 | 137.81 | 137.81 | 135,694 | -3.06(-2.17%) |
Oct 02, 2024 | 141.91 | 144.07 | 140.67 | 140.87 | 119,308 | -1.73(-1.21%) |
Oct 01, 2024 | 142.45 | 144.08 | 140.40 | 142.60 | 205,346 | +0.75(+0.53%) |
Sep 30, 2024 | 142.69 | 142.95 | 141.12 | 141.85 | 192,688 | -0.49(-0.34%) |
Sep 27, 2024 | 142.95 | 144.82 | 142.30 | 142.34 | 131,427 | -0.31(-0.22%) |
Sep 26, 2024 | 145.14 | 145.38 | 142.49 | 142.65 | 150,826 | -1.05(-0.73%) |
Sep 25, 2024 | 144.89 | 146.02 | 143.24 | 143.70 | 95,152 | -0.84(-0.58%) |
Sep 24, 2024 | 144.05 | 144.59 | 142.76 | 144.54 | 96,319 | +0.23(+0.16%) |
Sep 23, 2024 | 143.64 | 144.61 | 141.84 | 144.31 | 130,511 | +1.53(+1.07%) |
Sep 20, 2024 | 141.35 | 143.47 | 140.29 | 142.78 | 369,110 | +1.43(+1.01%) |
Sep 19, 2024 | 143.57 | 143.57 | 140.17 | 141.35 | 173,852 | -0.21(-0.15%) |
Sep 18, 2024 | 141.23 | 143.37 | 140.20 | 141.56 | 103,745 | -0.27(-0.19%) |
Sep 17, 2024 | 144.21 | 149.33 | 141.35 | 141.83 | 176,215 | -1.93(-1.34%) |
Sep 16, 2024 | 143.05 | 145.15 | 142.91 | 143.76 | 95,970 | +0.63(+0.44%) |
Sep 13, 2024 | 142.13 | 144.89 | 142.01 | 143.13 | 117,370 | +2.02(+1.43%) |
Sep 12, 2024 | 139.01 | 141.55 | 139.01 | 141.11 | 110,349 | +2.10(+1.51%) |
Sep 11, 2024 | 136.94 | 139.33 | 135.16 | 139.01 | 137,429 | +1.20(+0.87%) |
Sep 10, 2024 | 137.20 | 138.80 | 136.25 | 137.81 | 136,112 | +1.25(+0.92%) |
Sep 09, 2024 | 137.56 | 137.99 | 135.90 | 136.56 | 147,009 | -0.85(-0.62%) |
Sep 06, 2024 | 142.43 | 142.53 | 137.34 | 137.41 | 104,567 | -4.73(-3.33%) |
Sep 05, 2024 | 144.01 | 144.34 | 140.91 | 142.14 | 137,176 | -2.24(-1.55%) |
Sep 04, 2024 | 143.58 | 146.48 | 143.50 | 144.38 | 173,718 | +1.13(+0.79%) |
Sep 03, 2024 | 144.74 | 146.39 | 142.80 | 143.25 | 130,058 | -1.76(-1.21%) |
Aug 30, 2024 | 143.78 | 145.20 | 142.80 | 145.01 | 106,417 | +1.65(+1.15%) |
Aug 29, 2024 | 144.44 | 144.91 | 143.11 | 143.36 | 96,509 | -0.14(-0.10%) |
Aug 28, 2024 | 141.54 | 144.10 | 140.95 | 143.50 | 122,290 | +1.57(+1.11%) |
Aug 27, 2024 | 141.39 | 142.15 | 140.18 | 141.93 | 116,828 | +0.12(+0.08%) |
Aug 26, 2024 | 143.52 | 143.65 | 141.43 | 141.81 | 87,537 | -0.48(-0.34%) |
Aug 23, 2024 | 142.00 | 143.31 | 141.18 | 142.29 | 96,334 | +1.10(+0.78%) |
Aug 22, 2024 | 141.65 | 143.18 | 140.38 | 141.19 | 119,078 | -0.87(-0.61%) |
Aug 21, 2024 | 140.40 | 142.15 | 139.74 | 142.06 | 152,530 | +1.66(+1.18%) |
Aug 20, 2024 | 139.83 | 140.64 | 138.00 | 140.40 | 156,431 | +0.90(+0.65%) |
Aug 19, 2024 | 140.21 | 140.76 | 139.29 | 139.50 | 179,606 | -0.32(-0.23%) |
Aug 16, 2024 | 140.76 | 141.96 | 139.63 | 139.82 | 272,842 | -1.06(-0.75%) |
Aug 15, 2024 | 143.83 | 145.78 | 140.82 | 140.88 | 213,111 | -1.43(-1.00%) |
Aug 14, 2024 | 142.64 | 143.38 | 141.16 | 142.31 | 94,091 | -0.70(-0.49%) |
Aug 13, 2024 | 142.71 | 143.13 | 141.32 | 143.01 | 114,543 | +1.42(+1.00%) |
Aug 12, 2024 | 142.64 | 143.21 | 140.40 | 141.59 | 117,882 | -1.90(-1.32%) |
Aug 09, 2024 | 143.98 | 144.14 | 142.66 | 143.49 | 104,133 | +0.14(+0.10%) |
Aug 08, 2024 | 143.50 | 144.97 | 142.19 | 143.35 | 143,284 | +1.12(+0.79%) |
Aug 07, 2024 | 149.25 | 151.39 | 141.63 | 142.23 | 260,063 | -5.16(-3.50%) |
Aug 06, 2024 | 147.39 | 148.77 | 146.96 | 147.39 | 190,484 | +0.05(+0.03%) |
Aug 05, 2024 | 146.64 | 148.89 | 143.41 | 147.34 | 140,618 | -4.54(-2.99%) |
Aug 02, 2024 | 150.28 | 152.76 | 149.95 | 151.88 | 140,403 | -1.34(-0.87%) |